Tour v345
IWM
iShares Russell 2000 ETF
$293.51 -0.70%
(7/17 11:30) ◀
|
Friday, July 17, 2026 (11:35am)
January 2026
|
▶ (7/17 11:40)
◀ 7/17 11:35 ▶

Option Volume

Detail
ℹ
Current (07/17 11:35am) 818,668
Calls: 252,199 (31%)
Puts: 566,469 (69%)
Prior (07/16) 720,944
Calls: 329,889 (46%)
Puts: 391,055 (54%)
Current vs Prior +13.56%
Calls: -23.55% (Calls)
Puts: +44.86% (Puts)
Prior 7-Day Total 10,488,813
Calls: 4,165,290 (40%)
Puts: 6,323,523 (60%)
Prior 7-Day Average 1,498,401
Calls: 595,041 (40%)
Puts: 903,360 (60%)
Current vs Prior 7-Day Avg -45.36%
Calls: -57.62%
Puts: -37.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:35am) $107.65M
Calls: $19.22M (18%)
Puts: $88.44M (82%)
Prior (07/16) $44.31M
Calls: $23.71M (54%)
Puts: $20.59M (46%)
Current vs Prior +142.97%
Calls: -18.95%
Puts: +329.41%
Prior 7-Day Total $825.53M
Calls: $241.93M (29%)
Puts: $583.60M (71%)
Prior 7-Day Average $117.93M
Calls: $34.56M (29%)
Puts: $83.37M (71%)
Current vs Prior 7-Day Avg -8.72%
Calls: -44.39%
Puts: +6.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:35am) 2.25
Prior (07/16) 1.19
Current vs Prior +89.48%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +45.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:35am) 3,646,716
Calls: 764,732 (21%)
Puts: 2,881,984 (79%)
Prior (07/16) 3,550,419
Calls: 764,626 (22%)
Puts: 2,785,793 (78%)
Current vs Prior +2.71%
Prior 7-Day Total 23,438,246
Calls: 5,079,325 (22%)
Puts: 18,358,921 (78%)
Prior 7-Day Average 3,348,320
Calls: 725,617 (22%)
Puts: 2,622,703 (78%)
Current vs Prior 7-Day Avg +8.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.68% | 1.24%0.68% | 1.24%0.68% | 2.20%0.68% | 5.03%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -32.75% | -6.96%-32.75% | -6.95%-32.75% | +2.94%+98.42% | +1.81%
Prior 7-Day Avg 1.03% | 1.35%0.63% | 1.36%1.30% | 2.44%1.35% | 5.68%
Current vs 7-Day Avg -34.14% | -7.86%+7.02% | -8.95%-47.94% | -10.03%-49.92% | -11.46%
Prior 7-Day Eod 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs 7-Day Eod -32.75% | -6.96%-32.75% | -6.95%-32.75% | +2.94%+98.42% | +1.81%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 1.65%
Calls: 2.94% | 1.60%
Puts: 2.06% | 1.69%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -16.94% | -41.07%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +0.00% | -45.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($88.44M) vs calls ($19.22M). Massive premium surge with dollar volume up 143% vs prior. Extreme bearish P/C ratio of 2.25 - heavy put buying. P/C ratio rising 89% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,008 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.4059.53$59.470.2%101.00554
$235.00Aug 758.9959.12$59.060.2%21.004
$235.00Jul 1758.4558.58$58.520.2%951.00119
$236.00Jul 1757.4557.58$57.520.2%--1.0023
$237.00Jul 1756.4556.58$56.520.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.4231.55$31.490.4%10.98--
$324.00Aug 2130.4230.55$30.490.4%10.97--
$323.00Aug 2129.4229.55$29.490.4%20.97--
$322.00Aug 2128.4228.56$28.490.5%60.96--
$320.00Aug 2126.4226.56$26.490.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 220.050.06$0.0616.7%10.03129
$307.00Jul 240.050.06$0.0616.7%590.02714
$300.00Jul 200.060.07$0.0714.3%1.3K0.042.0K
$305.00Jul 230.060.07$0.0714.3%60.03109
$314.00Jul 310.060.07$0.0714.3%--0.02363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 220.050.06$0.0616.7%1020.02153
$270.00Jul 230.050.06$0.0616.7%60.0158
$265.00Jul 240.050.06$0.0616.7%--0.011.2K
$290.00Jul 170.060.07$0.0714.3%34.5K0.06128.6K
$276.00Jul 220.060.07$0.0714.3%60.0280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 469 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.4823.60$23.540.5%--1.0030
$260.00Jul 2133.5033.63$33.570.4%--1.0050
$276.00Jul 2217.5917.72$17.660.7%--1.00159
$240.00Jul 2453.6153.74$53.680.2%--1.0038
$245.00Jul 2448.6248.74$48.680.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 174.444.56$4.502.7%4001.003.2K
$299.00Jul 175.435.55$5.492.2%2.1K1.003.5K
$300.00Jul 176.436.55$6.491.8%7971.002.8K
$301.00Jul 177.427.55$7.491.7%161.0025
$302.00Jul 178.438.55$8.491.4%81.007

Most actively traded options today. High liquidity = easy entry/exit. 1,016 active (total vol 813.0K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.070.08$0.0812.5%48.9K0.098.3K
$295.00Jul 170.190.20$0.205.0%47.9K0.2024.4K
$297.00Jul 170.030.04$0.0425.0%24.5K0.049.9K
$294.00Jul 170.480.49$0.492.0%22.3K0.402.3K
$293.00Jul 171.001.03$1.022.9%12.4K0.621.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.492.54$2.522.0%56.1K0.21176
$294.00Jul 170.960.98$0.972.1%51.0K0.6010.3K
$293.00Jul 170.490.50$0.502.0%42.8K0.388.4K
$281.00Aug 213.023.07$3.051.6%40.1K0.2541.7K
$295.00Jul 171.651.71$1.683.6%34.6K0.8022.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 334.4%, max 1170.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21246.5%19.4%1170.3%--4.6K
$345.00Jul 17Aug 21228.1%18.1%1161.4%--3.7K
$340.00Jul 17Aug 21209.3%17.2%1117.2%21.6K
$335.00Jul 17Aug 28190.0%16.8%1034.0%--1.1K
$330.00Jul 17Aug 28170.2%16.8%911.5%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21310.8%34.9%791.5%37719.9K
$240.00Jul 17Aug 28283.5%32.4%773.7%124.0K
$245.00Jul 17Aug 28256.5%30.9%729.9%213.2K
$250.00Jul 17Aug 28229.9%29.4%680.9%521.4K
$255.00Jul 17Aug 28203.7%28.0%627.3%554.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 229.00, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.13$4.87$0.1337.46$325.13
$307.00$310.00Jul 29$0.12$2.88$0.1224.00$307.12
$317.50$320.00Aug 14$0.10$2.40$0.1024.00$317.60
$307.50$310.00Jul 30$0.12$2.38$0.1219.83$307.62
$315.00$317.50Aug 14$0.13$2.37$0.1318.23$315.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.10$22.90$0.10229.00$262.90
$270.00$240.00Jul 30$0.28$29.72$0.28106.14$269.72
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$245.00$240.00Aug 28$0.11$4.89$0.1144.45$244.89
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 665 found (best R:R 203.55, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.39$22.39$0.11203.55$282.39
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$276.00$283.00Jul 22$6.81$6.81$0.1935.84$282.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.85$4.85$0.1532.33$315.15
$311.00$302.00Jul 28$8.65$8.65$0.3524.71$302.35
$310.00$301.00Jul 27$8.58$8.58$0.4220.43$301.42
$315.00$308.00Aug 14$6.42$6.42$0.5811.07$308.58
$315.00$311.00Aug 21$3.64$3.64$0.3610.11$311.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0637.6%13.6%
$284.00Jul 17Jul 20$0.0854.6%18.7%
$285.00Jul 17Jul 20$0.1049.4%18.0%
$299.00Jul 17Jul 20$0.1037.5%13.5%
$276.00Jul 17Jul 22$0.1495.8%25.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0749.4%18.0%
$282.50Jul 20Jul 21$0.0719.5%20.6%
$299.00Jul 17Jul 20$0.0837.5%13.5%
$286.00Jul 17Jul 20$0.1244.2%17.8%
$307.00Jul 24Jul 31$0.1315.9%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 459 found (cheapest 0.50% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.49$0.97$1.46$292.54$295.460.50%
$293.00Jul 17$1.02$0.50$1.52$291.48$294.520.52%
$295.00Jul 17$0.20$1.68$1.88$293.12$296.880.64%
$292.00Jul 17$1.77$0.25$2.02$289.98$294.020.69%
$296.00Jul 17$0.08$2.55$2.63$293.37$298.630.90%
$291.00Jul 17$2.65$0.13$2.78$288.22$293.780.95%
$294.00Jul 20$1.32$1.77$3.09$290.91$297.091.05%
$293.00Jul 20$1.87$1.32$3.19$289.81$296.191.09%
$295.00Jul 20$0.87$2.33$3.20$291.80$298.201.09%
$292.00Jul 20$2.53$0.98$3.51$288.49$295.511.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$290.00Jul 17$0.08$0.07$0.15$289.85$296.15
$296.00$291.00Jul 17$0.08$0.13$0.21$290.79$296.21
$295.00$290.00Jul 17$0.20$0.07$0.27$289.73$295.27
$295.00$291.00Jul 17$0.20$0.13$0.33$290.67$295.33
$296.00$292.00Jul 17$0.08$0.25$0.33$291.67$296.33
$295.00$292.00Jul 17$0.20$0.25$0.45$291.55$295.45
$294.00$290.00Jul 17$0.49$0.07$0.56$289.44$294.56
$298.00$289.00Jul 20$0.20$0.37$0.57$288.43$298.57
$296.00$293.00Jul 17$0.08$0.50$0.58$292.42$296.58
$294.00$291.00Jul 17$0.49$0.13$0.62$290.38$294.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 548 found (best R:R 40.67, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
250/255260/275Aug 28$13.66$1.3410.19$241.34$273.66
245/250260/275Aug 28$13.61$1.399.79$236.39$273.61
240/245260/275Aug 28$13.59$1.419.64$231.41$273.59
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90
289/290292/293Jul 30$0.90$0.109.00$289.10$292.90
260/265275/280Aug 28$4.49$0.518.80$260.51$279.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$240.00$250.00$260.00Aug 14$0.14$9.8670.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$255.00$260.00$265.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $--, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$318.00$325.001:2Jul 20-$0.01$6.99
$311.00$318.001:2Jul 21-$0.01$6.99
$260.00$275.001:2Aug 28-$8.64$6.36
$325.00$330.001:2Aug 7$0.00$5.00
$325.00$330.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$311.00$302.001:2Jul 28-$0.19$8.81
$266.00$260.001:2Jul 28-$0.04$5.96
$245.00$240.001:2Jul 24$0.00$5.00
$240.00$235.001:2Jul 24-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.76%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.090.500.2%2.76%2.92%518
$295.00Aug 28$7.520.480.5%2.56%3.07%620
$294.00Aug 21$7.250.500.2%2.47%2.64%16518
$296.00Aug 28$6.980.460.8%2.38%3.23%1222
$295.00Aug 21$6.690.480.5%2.28%2.79%64224.2K
$297.00Aug 28$6.450.441.2%2.20%3.39%3223
$294.00Aug 14$6.410.490.2%2.18%2.35%2437
$297.50Aug 28$6.200.431.4%2.11%3.47%520
$296.00Aug 21$6.140.460.8%2.09%2.94%1541.4K
$298.00Aug 28$5.950.421.5%2.03%3.56%--24

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 252,199
Total Puts 566,469
Put/Call Ratio 2.25
Net Difference -314,270

Prior's Put/Call Breakdown

Total Calls 329,889
Total Puts 391,055
Put/Call Ratio 1.19
Net Difference -61,166

Prior 7-Day Put/Call Summary

Total Calls 4,165,290
Total Puts 6,323,523
Average Put/Call Ratio 1.55
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All